Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Backblaze, Inc. - Class A Common Stock (NQ: BLZE )

7.120 -0.160 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.960 4.990 4.570 4.690 91,685 -0.26(-5.25%)
Oct 28, 2022 5.080 5.190 4.840 4.950 98,701 -0.08(-1.59%)
Oct 27, 2022 5.290 5.328 5.000 5.030 63,176 -0.19(-3.64%)
Oct 26, 2022 5.350 5.650 5.160 5.220 79,530 -0.30(-5.43%)
Oct 25, 2022 4.580 5.530 4.560 5.520 197,217 +1.07(+24.04%)
Oct 24, 2022 4.760 4.760 4.420 4.450 103,892 -0.08(-1.77%)
Oct 21, 2022 4.620 4.620 4.480 4.530 52,827 -0.06(-1.31%)
Oct 20, 2022 4.580 4.800 4.580 4.590 51,341 +0.01(+0.22%)
Oct 19, 2022 4.590 4.760 4.560 4.580 48,614 -0.10(-2.14%)
Oct 18, 2022 4.750 4.920 4.610 4.680 93,757 +0.01(+0.21%)
Oct 17, 2022 4.730 4.860 4.600 4.670 54,394 +0.09(+1.97%)
Oct 14, 2022 4.800 4.800 4.500 4.580 127,844 +0.03(+0.66%)
Oct 13, 2022 4.140 4.690 4.060 4.550 191,095 +0.18(+4.12%)
Oct 12, 2022 4.790 4.900 4.340 4.370 141,962 -0.43(-8.96%)
Oct 11, 2022 4.880 5.040 4.761 4.800 77,763 -0.15(-3.03%)
Oct 10, 2022 5.230 5.230 4.850 4.950 74,090 -0.22(-4.26%)
Oct 07, 2022 5.480 5.720 5.170 5.170 66,742 -0.47(-8.33%)
Oct 06, 2022 5.930 5.950 5.510 5.640 59,977 -0.29(-4.89%)
Oct 05, 2022 5.430 5.950 5.280 5.930 112,816 +0.62(+11.68%)
Oct 04, 2022 4.980 5.350 4.980 5.310 67,363 +0.36(+7.27%)
Oct 03, 2022 5.080 5.080 4.900 4.950 178,929 -0.02(-0.40%)
Sep 30, 2022 4.870 5.270 4.870 4.970 130,958 -0.05(-1.00%)
Sep 29, 2022 5.150 5.230 4.950 5.020 63,132 -0.16(-3.09%)
Sep 28, 2022 5.040 5.280 5.000 5.180 48,435 +0.16(+3.19%)
Sep 27, 2022 5.100 5.160 5.000 5.020 39,500 +0.00(+0.00%)
Sep 26, 2022 5.010 5.230 4.980 5.020 59,471 -0.02(-0.40%)
Sep 23, 2022 4.990 5.080 4.950 5.040 72,783 +0.02(+0.40%)
Sep 22, 2022 5.130 5.140 4.950 5.020 78,730 -0.09(-1.76%)
Sep 21, 2022 5.120 5.280 5.000 5.110 66,842 +0.08(+1.59%)
Sep 20, 2022 5.120 5.180 5.010 5.030 57,578 -0.14(-2.71%)
Sep 19, 2022 5.200 5.298 5.100 5.170 73,551 -0.07(-1.34%)
Sep 16, 2022 5.400 5.411 5.200 5.240 123,196 -0.18(-3.32%)
Sep 15, 2022 5.600 5.640 5.400 5.420 91,175 -0.18(-3.21%)
Sep 14, 2022 5.580 5.800 5.500 5.600 71,476 -0.08(-1.41%)
Sep 13, 2022 6.360 6.360 5.640 5.680 97,835 -0.69(-10.83%)
Sep 12, 2022 6.470 6.480 6.245 6.370 55,564 -0.01(-0.16%)
Sep 09, 2022 6.320 6.545 6.210 6.380 60,405 +0.20(+3.24%)
Sep 08, 2022 6.120 6.310 5.960 6.180 55,179 +0.05(+0.82%)
Sep 07, 2022 6.010 6.270 5.850 6.130 64,359 +0.18(+3.03%)
Sep 06, 2022 6.220 6.280 5.950 5.950 68,979 -0.30(-4.80%)
Sep 02, 2022 6.430 6.433 6.190 6.250 49,523 -0.07(-1.11%)
Sep 01, 2022 6.330 6.410 6.170 6.320 91,001 -0.19(-2.92%)
Aug 31, 2022 6.860 6.978 6.490 6.510 80,097 -0.40(-5.79%)
Aug 30, 2022 7.430 7.490 6.850 6.910 88,015 -0.52(-7.00%)
Aug 29, 2022 7.370 7.570 7.295 7.430 111,236 -0.12(-1.59%)
Aug 26, 2022 7.900 7.971 7.414 7.550 113,526 -0.40(-5.03%)
Aug 25, 2022 7.790 7.950 7.680 7.950 94,242 +0.27(+3.52%)
Aug 24, 2022 7.490 7.950 7.480 7.680 113,674 +0.20(+2.67%)
Aug 23, 2022 7.590 7.800 7.430 7.480 173,028 -0.18(-2.35%)
Aug 22, 2022 7.180 7.720 7.180 7.660 154,555 +0.16(+2.13%)
Aug 19, 2022 7.350 7.720 7.350 7.500 84,125 -0.10(-1.32%)
Aug 18, 2022 7.470 7.760 7.290 7.600 83,101 +0.08(+1.06%)
Aug 17, 2022 7.540 7.690 7.320 7.520 97,515 -0.22(-2.84%)
Aug 16, 2022 7.550 7.780 7.351 7.740 127,898 +0.25(+3.34%)
Aug 15, 2022 7.560 7.590 7.138 7.490 135,746 -0.11(-1.45%)
Aug 12, 2022 7.790 8.200 7.470 7.600 157,551 -0.17(-2.19%)
Aug 11, 2022 7.240 7.840 7.120 7.770 327,781 +0.70(+9.90%)
Aug 10, 2022 7.000 7.240 6.818 7.070 210,809 +0.37(+5.52%)
Aug 09, 2022 6.920 6.940 6.630 6.700 75,084 -0.26(-3.74%)
Aug 08, 2022 6.990 7.160 6.630 6.960 167,567 +0.36(+5.45%)
Aug 05, 2022 6.130 6.600 6.120 6.600 77,450 +0.36(+5.77%)
Aug 04, 2022 6.100 6.380 6.050 6.240 98,505 +0.23(+3.83%)
Aug 03, 2022 5.770 6.149 5.745 6.010 126,622 +0.32(+5.62%)
Aug 02, 2022 5.430 5.825 5.410 5.690 120,083 +0.25(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.